| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 21.80 | 21.62 | -0.38 | -1.73% | 21.56 | 22.15 | 34954 | 7614.79 | 2.52% |
| 2025-07-31 | 21.42 | 22.00 | 0.50 | 2.33% | 21.28 | 22.29 | 61615 | 13474.25 | 4.44% |
| 2025-07-30 | 21.89 | 21.50 | -0.37 | -1.69% | 21.49 | 22.20 | 37264 | 8110.91 | 2.69% |
| 2025-07-29 | 21.86 | 21.87 | -0.03 | -0.14% | 21.50 | 22.00 | 35982 | 7806.33 | 2.59% |
| 2025-07-28 | 22.09 | 21.90 | -0.22 | -0.99% | 21.86 | 22.33 | 60407 | 13340.02 | 4.36% |
| 2025-07-25 | 21.42 | 22.12 | 0.71 | 3.32% | 21.34 | 22.50 | 84673 | 18643.66 | 6.11% |
| 2025-07-24 | 21.25 | 21.41 | 0.18 | 0.85% | 21.25 | 21.44 | 26794 | 5715.18 | 1.93% |
| 2025-07-23 | 21.60 | 21.23 | -0.37 | -1.71% | 21.18 | 21.61 | 40441 | 8639.36 | 2.92% |
| 2025-07-22 | 21.81 | 21.60 | -0.22 | -1.01% | 21.46 | 21.95 | 56612 | 12219.70 | 4.08% |
| 2025-07-21 | 22.09 | 21.82 | -0.27 | -1.22% | 21.55 | 22.09 | 87795 | 19090.86 | 6.33% |
| 2025-07-18 | 20.88 | 22.09 | 1.30 | 6.25% | 20.68 | 22.20 | 131232 | 28427.26 | 9.46% |
| 2025-07-17 | 20.69 | 20.79 | 0.07 | 0.34% | 20.58 | 20.80 | 22521 | 4669.27 | 1.62% |
| 2025-07-16 | 20.36 | 20.72 | 0.42 | 2.07% | 20.31 | 20.83 | 28880 | 5955.90 | 2.08% |
| 2025-07-15 | 20.78 | 20.30 | -0.41 | -1.98% | 20.18 | 20.80 | 30915 | 6322.62 | 2.23% |
| 2025-07-14 | 20.71 | 20.71 | 0.04 | 0.19% | 20.56 | 20.77 | 20136 | 4161.46 | 1.45% |
| 2025-07-11 | 20.57 | 20.67 | -0.01 | -0.05% | 20.40 | 20.80 | 29358 | 6050.12 | 2.12% |
| 2025-07-10 | 20.60 | 20.68 | -0.02 | -0.10% | 20.48 | 20.85 | 28788 | 5938.81 | 2.08% |
| 2025-07-09 | 20.96 | 20.70 | -0.26 | -1.24% | 20.66 | 21.05 | 27962 | 5818.87 | 2.02% |
| 2025-07-08 | 20.96 | 20.96 | 0.01 | 0.05% | 20.88 | 21.22 | 37768 | 7948.33 | 2.72% |
| 2025-07-07 | 20.53 | 20.95 | 0.42 | 2.05% | 20.40 | 21.04 | 45205 | 9389.58 | 3.26% |
| 2025-07-04 | 20.70 | 20.53 | -0.17 | -0.82% | 20.35 | 20.77 | 25191 | 5162.31 | 1.82% |
| 2025-07-03 | 20.69 | 20.70 | 0.02 | 0.10% | 20.50 | 20.83 | 20024 | 4133.06 | 1.44% |
| 2025-07-02 | 21.00 | 20.68 | -0.29 | -1.38% | 20.57 | 21.03 | 24891 | 5164.46 | 1.80% |
| 2025-07-01 | 20.95 | 20.97 | 0.07 | 0.33% | 20.76 | 21.15 | 30167 | 6317.12 | 2.18% |
| 2025-06-30 | 20.69 | 20.90 | 0.34 | 1.65% | 20.60 | 20.90 | 25252 | 5248.01 | 1.82% |
| 2025-06-27 | 20.63 | 20.56 | -0.02 | -0.10% | 20.45 | 20.74 | 20970 | 4315.56 | 1.51% |
| 2025-06-26 | 20.48 | 20.58 | -0.11 | -0.53% | 20.38 | 20.82 | 30669 | 6318.97 | 2.21% |
| 2025-06-25 | 20.81 | 20.69 | -0.11 | -0.53% | 20.60 | 21.10 | 42426 | 8822.95 | 3.06% |
| 2025-06-24 | 20.31 | 20.80 | 0.50 | 2.46% | 20.25 | 20.82 | 39619 | 8191.44 | 2.86% |
| 2025-06-23 | 19.85 | 20.30 | 0.22 | 1.10% | 19.85 | 20.31 | 24530 | 4944.98 | 1.77% |
| 2025-06-20 | 20.03 | 20.08 | 0.08 | 0.40% | 19.75 | 20.34 | 32373 | 6492.83 | 2.33% |
| 2025-06-19 | 20.22 | 20.00 | -0.43 | -2.10% | 19.90 | 20.55 | 31677 | 6397.92 | 2.28% |
| 2025-06-18 | 20.55 | 20.43 | -0.11 | -0.54% | 20.20 | 20.65 | 28149 | 5743.15 | 2.03% |
| 2025-06-17 | 20.65 | 20.54 | -0.11 | -0.53% | 20.30 | 20.86 | 42049 | 8630.38 | 3.03% |
| 2025-06-16 | 20.15 | 20.65 | 0.49 | 2.43% | 20.07 | 20.76 | 51954 | 10678.77 | 3.75% |
| 2025-06-13 | 21.05 | 20.16 | -1.16 | -5.44% | 20.16 | 21.10 | 71900 | 14700.66 | 5.19% |
| 2025-06-12 | 21.51 | 21.32 | -0.36 | -1.66% | 21.29 | 21.89 | 48855 | 10519.70 | 3.52% |
| 2025-06-11 | 21.73 | 21.68 | -0.11 | -0.50% | 21.40 | 21.90 | 73221 | 15836.34 | 5.28% |
| 2025-06-10 | 21.18 | 21.79 | 0.57 | 2.69% | 20.67 | 21.87 | 108631 | 23232.77 | 7.83% |
| 2025-06-09 | 21.07 | 21.22 | 0.05 | 0.24% | 20.98 | 21.28 | 61292 | 12951.92 | 4.42% |
| 2025-06-06 | 20.80 | 21.17 | 0.47 | 2.27% | 20.53 | 21.43 | 88611 | 18561.87 | 6.39% |
| 2025-06-05 | 21.10 | 20.70 | -0.52 | -2.45% | 20.51 | 21.10 | 77623 | 16052.33 | 5.60% |
| 2025-06-04 | 21.30 | 21.59 | 0.18 | 0.84% | 21.12 | 21.88 | 81261 | 17388.49 | 5.86% |
| 2025-06-03 | 21.00 | 21.41 | -0.01 | -0.05% | 20.91 | 21.84 | 88998 | 19018.64 | 6.42% |
| 2025-05-30 | 22.51 | 21.42 | -2.25 | -9.51% | 21.41 | 23.15 | 145704 | 32300.28 | 10.51% |
| 2025-05-29 | 23.80 | 23.67 | -2.63 | -10.00% | 23.67 | 25.63 | 204621 | 49521.67 | 14.76% |
| 2025-05-28 | 28.84 | 26.30 | -2.20 | -7.72% | 25.65 | 29.99 | 261325 | 72109.05 | 18.85% |
| 2025-05-27 | 28.49 | 28.50 | 2.59 | 10.00% | 28.01 | 28.50 | 80183 | 22797.25 | 5.78% |
| 2025-05-26 | 25.91 | 25.91 | 2.36 | 10.02% | 25.91 | 25.91 | 14391 | 3728.73 | 1.04% |
| 2025-05-23 | 23.55 | 23.55 | 2.14 | 10.00% | 21.00 | 23.55 | 127218 | 29004.46 | 9.17% |
| 2025-05-22 | 21.41 | 21.41 | 1.95 | 10.02% | 21.41 | 21.41 | 11394 | 2439.39 | 0.82% |
| 2025-05-21 | 17.70 | 19.46 | 1.77 | 10.01% | 17.58 | 19.46 | 69648 | 13230.11 | 5.02% |
| 2025-05-20 | 17.57 | 17.69 | 0.19 | 1.09% | 17.31 | 17.69 | 17494 | 3065.64 | 1.26% |
| 2025-05-19 | 17.47 | 17.50 | 0.13 | 0.75% | 17.07 | 17.50 | 19542 | 3393.62 | 1.41% |
| 2025-05-16 | 16.91 | 17.37 | 0.47 | 2.78% | 16.80 | 17.62 | 27469 | 4746.74 | 1.98% |
| 2025-05-15 | 16.98 | 16.90 | 0.06 | 0.36% | 16.63 | 17.03 | 16863 | 2838.95 | 1.22% |
| 2025-05-14 | 17.05 | 16.84 | -0.22 | -1.29% | 16.79 | 17.14 | 15382 | 2604.90 | 1.11% |
| 2025-05-13 | 17.33 | 17.06 | -0.07 | -0.41% | 17.02 | 17.33 | 15022 | 2575.67 | 1.08% |
| 2025-05-12 | 17.28 | 17.13 | 0.11 | 0.65% | 17.05 | 17.30 | 16592 | 2847.79 | 1.20% |
| 2025-05-09 | 17.30 | 17.02 | -0.27 | -1.56% | 17.02 | 17.46 | 15894 | 2728.50 | 1.15% |
| 2025-05-08 | 17.24 | 17.29 | 0.03 | 0.17% | 17.07 | 17.47 | 16948 | 2931.12 | 1.22% |
| 2025-05-07 | 17.11 | 17.26 | 0.24 | 1.41% | 17.02 | 17.37 | 24422 | 4202.75 | 1.76% |
| 2025-05-06 | 16.89 | 17.02 | 0.17 | 1.01% | 16.70 | 17.11 | 25965 | 4389.37 | 1.87% |
| 2025-04-30 | 16.94 | 16.85 | -0.09 | -0.53% | 16.70 | 17.05 | 23964 | 4036.51 | 1.73% |
| 2025-04-29 | 16.91 | 16.94 | -0.09 | -0.53% | 16.83 | 17.23 | 37078 | 6320.26 | 2.67% |
| 2025-04-28 | 17.07 | 17.03 | -0.04 | -0.23% | 16.59 | 17.19 | 27656 | 4685.97 | 1.99% |
| 2025-04-25 | 17.03 | 17.07 | -0.11 | -0.64% | 16.83 | 17.27 | 17022 | 2894.25 | 1.23% |
| 2025-04-24 | 17.40 | 17.18 | -0.20 | -1.15% | 17.03 | 17.50 | 26418 | 4555.43 | 1.91% |
| 2025-04-23 | 17.09 | 17.38 | 0.29 | 1.70% | 17.01 | 17.51 | 23446 | 4055.82 | 1.69% |
| 2025-04-22 | 16.80 | 17.09 | 0.16 | 0.95% | 16.76 | 17.12 | 27103 | 4606.92 | 1.95% |
| 2025-04-21 | 16.69 | 16.93 | 0.25 | 1.50% | 16.50 | 17.19 | 24564 | 4146.18 | 1.77% |
| 2025-04-18 | 16.57 | 16.68 | -0.02 | -0.12% | 16.28 | 16.75 | 27038 | 4468.25 | 1.95% |
| 2025-04-17 | 15.80 | 16.70 | 0.66 | 4.11% | 15.80 | 16.97 | 42625 | 7085.56 | 3.07% |
| 2025-04-16 | 16.25 | 16.04 | -0.38 | -2.31% | 15.90 | 16.58 | 41223 | 6682.79 | 2.97% |
| 2025-04-15 | 15.82 | 16.42 | 0.70 | 4.45% | 15.61 | 17.29 | 54084 | 8925.28 | 3.90% |
| 2025-04-14 | 15.54 | 15.72 | 0.32 | 2.08% | 15.54 | 15.97 | 25686 | 4053.37 | 1.85% |
| 2025-04-11 | 15.38 | 15.40 | 0.02 | 0.13% | 15.10 | 15.80 | 24899 | 3867.92 | 1.80% |
| 2025-04-10 | 15.22 | 15.38 | 0.41 | 2.74% | 15.22 | 15.87 | 43650 | 6784.10 | 3.15% |
| 2025-04-09 | 14.98 | 14.97 | -0.33 | -2.16% | 13.77 | 15.22 | 55445 | 8041.75 | 4.00% |
| 2025-04-08 | 16.27 | 15.30 | -1.63 | -9.63% | 15.24 | 16.49 | 62668 | 9748.08 | 4.52% |
汇得科技(603192)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
